Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 42.46 | 42.75 | 39.76 | 40.34 | 3,134,580 | -2.72(-6.32%) |
Jun 29, 2022 | 43.90 | 43.91 | 42.52 | 43.06 | 1,591,080 | -1.31(-2.95%) |
Jun 28, 2022 | 45.61 | 46.41 | 43.97 | 44.37 | 2,291,401 | -1.05(-2.31%) |
Jun 27, 2022 | 45.76 | 46.27 | 44.89 | 45.42 | 1,363,305 | -0.47(-1.02%) |
Jun 24, 2022 | 43.79 | 46.26 | 43.79 | 45.89 | 3,116,640 | +2.23(+5.11%) |
Jun 23, 2022 | 45.62 | 45.68 | 43.13 | 43.66 | 3,027,209 | -1.15(-2.57%) |
Jun 22, 2022 | 44.43 | 45.40 | 43.80 | 44.81 | 2,779,390 | -0.63(-1.39%) |
Jun 21, 2022 | 45.71 | 47.45 | 45.35 | 45.44 | 1,395,570 | +0.58(+1.29%) |
Jun 17, 2022 | 45.53 | 46.88 | 44.66 | 44.86 | 2,853,375 | -0.57(-1.25%) |
Jun 16, 2022 | 47.63 | 48.08 | 44.95 | 45.43 | 1,915,097 | -4.03(-8.15%) |
Jun 15, 2022 | 48.00 | 50.23 | 47.85 | 49.46 | 1,609,379 | +2.07(+4.37%) |
Jun 14, 2022 | 48.63 | 49.34 | 47.17 | 47.39 | 1,914,706 | -1.12(-2.31%) |
Jun 13, 2022 | 50.00 | 50.91 | 48.08 | 48.51 | 2,347,915 | -3.24(-6.26%) |
Jun 10, 2022 | 51.66 | 52.06 | 50.25 | 51.75 | 2,220,374 | -1.40(-2.62%) |
Jun 09, 2022 | 54.18 | 55.77 | 53.03 | 53.15 | 1,196,465 | -1.59(-2.91%) |
Jun 08, 2022 | 55.44 | 56.90 | 54.26 | 54.74 | 1,015,467 | -1.77(-3.13%) |
Jun 07, 2022 | 56.08 | 56.56 | 54.85 | 56.51 | 1,641,493 | -0.72(-1.26%) |
Jun 06, 2022 | 59.47 | 60.69 | 57.01 | 57.23 | 1,554,374 | -1.53(-2.60%) |
Jun 03, 2022 | 57.47 | 59.82 | 57.39 | 58.76 | 1,285,662 | -0.85(-1.43%) |
Jun 02, 2022 | 57.11 | 60.33 | 57.08 | 59.61 | 1,572,137 | +1.49(+2.56%) |
Jun 01, 2022 | 59.49 | 61.88 | 56.07 | 58.12 | 2,553,830 | -1.57(-2.63%) |
May 31, 2022 | 58.95 | 60.41 | 58.01 | 59.69 | 2,464,437 | -0.41(-0.68%) |
May 27, 2022 | 59.71 | 61.17 | 59.30 | 60.10 | 2,701,513 | +0.61(+1.03%) |
May 26, 2022 | 57.53 | 60.00 | 56.60 | 59.49 | 2,248,624 | +0.87(+1.48%) |
May 25, 2022 | 54.40 | 59.34 | 53.69 | 58.62 | 2,767,979 | +3.14(+5.66%) |
May 24, 2022 | 52.69 | 55.72 | 51.40 | 55.48 | 3,480,761 | +0.94(+1.72%) |
May 23, 2022 | 53.77 | 54.78 | 52.03 | 54.54 | 1,429,855 | -0.46(-0.84%) |
May 20, 2022 | 55.00 | 55.12 | 52.30 | 55.00 | 1,673,456 | +0.77(+1.42%) |
May 19, 2022 | 53.00 | 55.71 | 52.87 | 54.23 | 1,732,259 | +0.54(+1.01%) |
May 18, 2022 | 54.20 | 57.09 | 53.04 | 53.69 | 1,477,418 | -2.31(-4.13%) |
May 17, 2022 | 53.74 | 56.00 | 53.06 | 56.00 | 2,877,798 | +2.90(+5.46%) |
May 16, 2022 | 51.53 | 54.35 | 50.33 | 53.10 | 2,063,490 | +0.33(+0.63%) |
May 13, 2022 | 50.52 | 53.24 | 50.50 | 52.77 | 2,418,843 | +3.07(+6.18%) |
May 12, 2022 | 48.01 | 50.74 | 46.19 | 49.70 | 3,295,944 | +0.67(+1.37%) |
May 11, 2022 | 51.60 | 54.20 | 48.17 | 49.03 | 5,127,909 | -3.70(-7.02%) |
May 10, 2022 | 53.33 | 55.34 | 49.03 | 52.73 | 3,186,309 | +0.45(+0.86%) |
May 09, 2022 | 54.75 | 56.55 | 50.66 | 52.28 | 2,574,017 | -4.09(-7.26%) |
May 06, 2022 | 53.89 | 57.11 | 53.14 | 56.37 | 1,715,357 | +1.44(+2.62%) |
May 05, 2022 | 55.70 | 56.33 | 53.61 | 54.93 | 1,386,565 | -1.58(-2.80%) |
May 04, 2022 | 54.54 | 56.53 | 52.54 | 56.51 | 1,453,995 | +2.33(+4.30%) |
May 03, 2022 | 53.77 | 54.70 | 52.30 | 54.18 | 1,177,508 | +0.41(+0.76%) |
May 02, 2022 | 52.06 | 53.86 | 50.00 | 53.77 | 1,913,598 | +1.48(+2.83%) |
Apr 29, 2022 | 53.43 | 55.97 | 52.27 | 52.29 | 1,354,081 | -1.77(-3.27%) |
Apr 28, 2022 | 52.57 | 54.55 | 51.92 | 54.06 | 1,404,401 | +2.42(+4.69%) |
Apr 27, 2022 | 49.49 | 52.44 | 48.77 | 51.64 | 1,845,735 | +2.14(+4.32%) |
Apr 26, 2022 | 52.74 | 52.95 | 49.44 | 49.50 | 2,164,037 | -3.22(-6.11%) |
Apr 25, 2022 | 50.24 | 52.77 | 49.28 | 52.72 | 1,538,924 | +1.98(+3.90%) |
Apr 22, 2022 | 51.41 | 53.23 | 50.22 | 50.74 | 1,445,816 | -1.30(-2.50%) |
Apr 21, 2022 | 53.84 | 55.00 | 51.35 | 52.04 | 2,490,956 | -1.15(-2.16%) |
Apr 20, 2022 | 54.26 | 54.29 | 52.06 | 53.19 | 2,143,208 | +0.30(+0.57%) |
Apr 19, 2022 | 52.77 | 53.46 | 51.55 | 52.89 | 1,180,534 | +0.24(+0.46%) |
Apr 18, 2022 | 52.00 | 53.09 | 51.15 | 52.65 | 1,288,616 | +0.55(+1.06%) |
Apr 14, 2022 | 55.00 | 55.25 | 50.82 | 52.10 | 2,125,567 | -2.73(-4.98%) |
Apr 13, 2022 | 53.56 | 54.84 | 52.94 | 54.83 | 1,470,820 | +1.54(+2.89%) |
Apr 12, 2022 | 55.22 | 56.16 | 52.75 | 53.29 | 3,008,581 | -0.75(-1.39%) |
Apr 11, 2022 | 53.60 | 55.44 | 51.86 | 54.04 | 1,715,954 | -0.71(-1.30%) |
Apr 08, 2022 | 55.81 | 56.45 | 54.26 | 54.75 | 1,563,435 | -1.44(-2.56%) |
Apr 07, 2022 | 56.50 | 57.95 | 55.70 | 56.19 | 2,020,866 | -0.71(-1.25%) |
Apr 06, 2022 | 56.58 | 58.51 | 55.39 | 56.90 | 2,510,468 | -1.50(-2.57%) |
Apr 05, 2022 | 61.37 | 61.98 | 57.22 | 58.40 | 3,234,616 | -3.89(-6.24%) |
Apr 04, 2022 | 61.02 | 64.00 | 60.12 | 62.29 | 1,872,704 | +1.55(+2.55%) |